33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 193400 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 3216 |
| 3 | 20240618 | 193300 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 4 | 20240618 | 193200 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 5 | 20240618 | 193100 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 6 | 20240618 | 193000 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 7 | 20240618 | 192900 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 8 | 20240618 | 192800 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 9 | 20240618 | 192700 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 10 | 20240618 | 192600 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 11 | 20240618 | 192500 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 12 | 20240618 | 192400 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 13 | 20240618 | 192300 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 14 | 20240618 | 192200 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 15 | 20240618 | 192100 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 16 | 20240618 | 192000 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 17 | 20240618 | 191900 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 18 | 20240618 | 191800 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 19 | 20240618 | 191700 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 20 | 20240618 | 191600 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 21 | 20240618 | 191500 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 22 | 20240618 | 191400 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 23 | 20240618 | 191300 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 24 | 20240618 | 191200 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 25 | 20240618 | 191100 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 26 | 20240618 | 191000 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 27 | 20240618 | 190900 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 28 | 20240618 | 190800 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 29 | 20240618 | 190700 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 30 | 20240618 | 190600 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 31 | 20240618 | 190500 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 32 | 20240618 | 190400 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 3216 |
| 33 | 20240618 | 190300 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 34 | 20240618 | 190200 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 35 | 20240618 | 190100 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 36 | 20240618 | 190000 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 37 | 20240618 | 185900 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 38 | 20240618 | 185800 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 39 | 20240618 | 185700 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 40 | 20240618 | 185600 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 41 | 20240618 | 185500 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 42 | 20240618 | 185400 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 43 | 20240618 | 185300 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 44 | 20240618 | 185200 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 45 | 20240618 | 185100 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 46 | 20240618 | 185000 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 47 | 20240618 | 184900 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 48 | 20240618 | 184800 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 49 | 20240618 | 184700 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 50 | 20240618 | 184600 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 51 | 20240618 | 184500 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 52 | 20240618 | 184400 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 53 | 20240618 | 184300 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 54 | 20240618 | 184200 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 55 | 20240618 | 184100 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 56 | 20240618 | 184000 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 57 | 20240618 | 183900 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 58 | 20240618 | 183800 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 59 | 20240618 | 183700 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 60 | 20240618 | 183600 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 61 | 20240618 | 183500 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 62 | 20240618 | 183400 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 3216 |
| 63 | 20240618 | 183300 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 64 | 20240618 | 183200 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 65 | 20240618 | 183100 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 66 | 20240618 | 183000 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 67 | 20240618 | 182900 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 68 | 20240618 | 182800 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 69 | 20240618 | 182700 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 70 | 20240618 | 182600 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 71 | 20240618 | 182500 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 72 | 20240618 | 182400 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 73 | 20240618 | 182300 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 74 | 20240618 | 182200 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 75 | 20240618 | 182100 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 76 | 20240618 | 182000 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 77 | 20240618 | 181900 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 78 | 20240618 | 181800 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 79 | 20240618 | 181700 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 80 | 20240618 | 181600 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 81 | 20240618 | 181500 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 82 | 20240618 | 181400 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 83 | 20240618 | 181300 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 84 | 20240618 | 181200 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 85 | 20240618 | 181100 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 86 | 20240618 | 181000 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 87 | 20240618 | 180900 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 88 | 20240618 | 180800 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 89 | 20240618 | 180700 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 90 | 20240618 | 180600 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 91 | 20240618 | 180500 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 92 | 20240618 | 180400 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 3216 |
| 93 | 20240618 | 180300 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 94 | 20240618 | 180200 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 95 | 20240618 | 180100 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 96 | 20240618 | 180000 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 97 | 20240618 | 175900 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 98 | 20240618 | 175800 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 99 | 20240618 | 175700 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 100 | 20240618 | 175600 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 101 | 20240618 | 175500 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 102 | 20240618 | 175400 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 103 | 20240618 | 175300 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 104 | 20240618 | 175200 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 105 | 20240618 | 175100 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 106 | 20240618 | 175000 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 107 | 20240618 | 174900 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 108 | 20240618 | 174800 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 109 | 20240618 | 174700 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 110 | 20240618 | 174600 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 111 | 20240618 | 174500 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 112 | 20240618 | 174400 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 113 | 20240618 | 174300 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 114 | 20240618 | 174200 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 115 | 20240618 | 174100 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 116 | 20240618 | 174000 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 117 | 20240618 | 173900 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 118 | 20240618 | 173800 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 119 | 20240618 | 173700 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 120 | 20240618 | 173600 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 121 | 20240618 | 173500 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 122 | 20240618 | 173400 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 3216 |
| 123 | 20240618 | 173300 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 124 | 20240618 | 173200 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 125 | 20240618 | 173100 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 126 | 20240618 | 173000 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 127 | 20240618 | 172900 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 128 | 20240618 | 172800 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 129 | 20240618 | 172700 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 130 | 20240618 | 172600 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 131 | 20240618 | 172500 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 132 | 20240618 | 172400 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 133 | 20240618 | 172300 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 134 | 20240618 | 172200 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 135 | 20240618 | 172100 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 136 | 20240618 | 172000 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 137 | 20240618 | 171900 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 138 | 20240618 | 171800 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 139 | 20240618 | 171700 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 140 | 20240618 | 171600 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 141 | 20240618 | 171500 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 142 | 20240618 | 171400 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 143 | 20240618 | 171300 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 144 | 20240618 | 171200 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 145 | 20240618 | 171100 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 146 | 20240618 | 171000 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 147 | 20240618 | 170900 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 148 | 20240618 | 170800 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 149 | 20240618 | 170700 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 150 | 20240618 | 170600 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 151 | 20240618 | 170500 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 152 | 20240618 | 170400 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 3216 |
| 153 | 20240618 | 170300 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 154 | 20240618 | 170200 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 155 | 20240618 | 170100 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 156 | 20240618 | 170000 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 157 | 20240618 | 165900 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 158 | 20240618 | 165800 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 159 | 20240618 | 165700 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 160 | 20240618 | 165600 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 161 | 20240618 | 165500 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 162 | 20240618 | 165400 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 163 | 20240618 | 165300 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 164 | 20240618 | 165200 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 165 | 20240618 | 165100 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 166 | 20240618 | 165000 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 167 | 20240618 | 164900 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 168 | 20240618 | 164800 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 169 | 20240618 | 164700 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 170 | 20240618 | 164600 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 171 | 20240618 | 164500 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 172 | 20240618 | 164400 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 173 | 20240618 | 164300 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 174 | 20240618 | 164200 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 175 | 20240618 | 164100 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 176 | 20240618 | 164000 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 177 | 20240618 | 163900 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 178 | 20240618 | 163800 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 179 | 20240618 | 163700 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 180 | 20240618 | 163600 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 181 | 20240618 | 163500 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 182 | 20240618 | 163400 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 3216 |
| 183 | 20240618 | 163300 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 184 | 20240618 | 163200 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 185 | 20240618 | 163100 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 186 | 20240618 | 163000 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 187 | 20240618 | 162900 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 188 | 20240618 | 162800 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 189 | 20240618 | 162700 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 190 | 20240618 | 162600 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 191 | 20240618 | 162500 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 192 | 20240618 | 162400 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 193 | 20240618 | 162300 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 194 | 20240618 | 162200 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 195 | 20240618 | 162100 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 196 | 20240618 | 162000 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 197 | 20240618 | 161900 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 198 | 20240618 | 161800 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 199 | 20240618 | 161700 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 200 | 20240618 | 161600 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 201 | 20240618 | 161500 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 202 | 20240618 | 161400 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 203 | 20240618 | 161300 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 204 | 20240618 | 161200 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 205 | 20240618 | 161100 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 206 | 20240618 | 161000 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 207 | 20240618 | 160900 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 208 | 20240618 | 160800 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 209 | 20240618 | 160700 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 210 | 20240618 | 160600 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 211 | 20240618 | 160500 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 212 | 20240618 | 160400 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 3216 |
| 213 | 20240618 | 160300 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 214 | 20240618 | 160200 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 215 | 20240618 | 160100 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 216 | 20240618 | 160000 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 217 | 20240618 | 155900 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 218 | 20240618 | 155800 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 219 | 20240618 | 155700 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 220 | 20240618 | 155600 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 221 | 20240618 | 155500 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 222 | 20240618 | 155400 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 223 | 20240618 | 155300 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 224 | 20240618 | 155200 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 225 | 20240618 | 155100 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 226 | 20240618 | 155000 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 227 | 20240618 | 154900 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 228 | 20240618 | 154800 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 229 | 20240618 | 154700 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 230 | 20240618 | 154600 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 231 | 20240618 | 154500 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 232 | 20240618 | 154400 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 233 | 20240618 | 154300 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 234 | 20240618 | 154200 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 235 | 20240618 | 154100 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 236 | 20240618 | 154000 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 237 | 20240618 | 153900 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 238 | 20240618 | 153800 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 239 | 20240618 | 153700 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 240 | 20240618 | 153600 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 241 | 20240618 | 153500 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 242 | 20240618 | 153400 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 3216 |
| 243 | 20240618 | 153300 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 244 | 20240618 | 153200 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 245 | 20240618 | 153100 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 0 |
| 246 | 20240618 | 153000 | 1950483150 | 15810 | 15810 | 15810 | 15810 | 3216 |
| 247 | 20240618 | 152900 | 1899638190 | 15830 | 15830 | 15830 | 15830 | 0 |
| 248 | 20240618 | 152800 | 1899638190 | 15830 | 15830 | 15830 | 15830 | 0 |
| 249 | 20240618 | 152700 | 1899638190 | 15830 | 15830 | 15830 | 15830 | 0 |
| 250 | 20240618 | 152600 | 1899638190 | 15830 | 15830 | 15830 | 15830 | 0 |
| 251 | 20240618 | 152500 | 1899638190 | 15830 | 15830 | 15830 | 15830 | 0 |
| 252 | 20240618 | 152400 | 1899638190 | 15830 | 15830 | 15830 | 15830 | 0 |
| 253 | 20240618 | 152300 | 1899638190 | 15830 | 15830 | 15830 | 15830 | 0 |
| 254 | 20240618 | 152200 | 1899638190 | 15830 | 15830 | 15830 | 15830 | 0 |
| 255 | 20240618 | 152100 | 1899638190 | 15830 | 15830 | 15830 | 15830 | 0 |
| 256 | 20240618 | 152000 | 1899638190 | 15830 | 15830 | 15830 | 15830 | 0 |
| 257 | 20240618 | 151900 | 1899638190 | 15830 | 15830 | 15850 | 15830 | 1102 |
| 258 | 20240618 | 151800 | 1882193460 | 15850 | 15840 | 15880 | 15840 | 575 |
| 259 | 20240618 | 151700 | 1873073900 | 15840 | 15830 | 15840 | 15830 | 23 |
| 260 | 20240618 | 151600 | 1872709600 | 15840 | 15840 | 15840 | 15840 | 55 |
| 261 | 20240618 | 151500 | 1871838400 | 15840 | 15830 | 15840 | 15820 | 332 |
| 262 | 20240618 | 151400 | 1866586020 | 15840 | 15840 | 15840 | 15840 | 3 |
| 263 | 20240618 | 151300 | 1866538500 | 15840 | 15840 | 15840 | 15840 | 42 |
| 264 | 20240618 | 151200 | 1865873220 | 15840 | 15840 | 15840 | 15840 | 0 |
| 265 | 20240618 | 151100 | 1865873220 | 15840 | 15840 | 15840 | 15840 | 30 |
| 266 | 20240618 | 151000 | 1865398020 | 15840 | 15810 | 15840 | 15800 | 2470 |
| 267 | 20240618 | 150900 | 1826360070 | 15810 | 15820 | 15820 | 15810 | 995 |
| 268 | 20240618 | 150800 | 1810626780 | 15820 | 15820 | 15820 | 15810 | 156 |
| 269 | 20240618 | 150700 | 1808159470 | 15820 | 15840 | 15840 | 15810 | 438 |
| 270 | 20240618 | 150600 | 1801231970 | 15840 | 15820 | 15840 | 15820 | 35 |
| 271 | 20240618 | 150500 | 1800678170 | 15840 | 15840 | 15840 | 15840 | 0 |
| 272 | 20240618 | 150400 | 1800678170 | 15840 | 15820 | 15840 | 15810 | 181 |
| 273 | 20240618 | 150300 | 1797815930 | 15840 | 15860 | 15860 | 15840 | 3 |
| 274 | 20240618 | 150200 | 1797768390 | 15860 | 15830 | 15860 | 15810 | 993 |
| 275 | 20240618 | 150100 | 1782062910 | 15840 | 15830 | 15840 | 15820 | 96 |
| 276 | 20240618 | 150000 | 1780543970 | 15840 | 15840 | 15840 | 15840 | 52 |
| 277 | 20240618 | 145900 | 1779720290 | 15840 | 15840 | 15840 | 15840 | 15 |
| 278 | 20240618 | 145800 | 1779482690 | 15840 | 15830 | 15840 | 15820 | 823 |
| 279 | 20240618 | 145700 | 1766458650 | 15840 | 15840 | 15840 | 15840 | 38 |
| 280 | 20240618 | 145600 | 1765856730 | 15830 | 15890 | 15890 | 15830 | 311 |
| 281 | 20240618 | 145500 | 1760920940 | 15890 | 15890 | 15890 | 15890 | 0 |
| 282 | 20240618 | 145400 | 1760920940 | 15890 | 15850 | 15890 | 15830 | 364 |
| 283 | 20240618 | 145300 | 1755154960 | 15850 | 15850 | 15850 | 15850 | 9 |
| 284 | 20240618 | 145200 | 1755012310 | 15850 | 15850 | 15860 | 15850 | 240 |
| 285 | 20240618 | 145100 | 1751208290 | 15850 | 15850 | 15850 | 15850 | 5 |
| 286 | 20240618 | 145000 | 1751129040 | 15850 | 15850 | 15850 | 15840 | 12 |
| 287 | 20240618 | 144900 | 1750938940 | 15850 | 15850 | 15850 | 15850 | 5 |
| 288 | 20240618 | 144800 | 1750859690 | 15850 | 15850 | 15850 | 15840 | 25 |
| 289 | 20240618 | 144700 | 1750463450 | 15850 | 15850 | 15850 | 15850 | 51 |
| 290 | 20240618 | 144600 | 1749655100 | 15850 | 15850 | 15850 | 15850 | 10 |
| 291 | 20240618 | 144500 | 1749496600 | 15850 | 15850 | 15850 | 15850 | 20 |
| 292 | 20240618 | 144400 | 1749179600 | 15850 | 15840 | 15850 | 15840 | 151 |
| 293 | 20240618 | 144300 | 1746787250 | 15850 | 15830 | 15850 | 15830 | 1321 |
| 294 | 20240618 | 144200 | 1725852560 | 15830 | 15840 | 15850 | 15830 | 553 |
| 295 | 20240618 | 144100 | 1717096080 | 15850 | 15860 | 15860 | 15850 | 550 |
| 296 | 20240618 | 144000 | 1708376340 | 15850 | 15860 | 15860 | 15850 | 265 |
| 297 | 20240618 | 143900 | 1704174900 | 15860 | 15860 | 15860 | 15860 | 455 |
| 298 | 20240618 | 143800 | 1696958600 | 15850 | 15860 | 15860 | 15850 | 47 |
| 299 | 20240618 | 143700 | 1696213250 | 15860 | 15870 | 15870 | 15860 | 1040 |
| 300 | 20240618 | 143600 | 1679718030 | 15890 | 15890 | 15890 | 15890 | 1 |
| 301 | 20240618 | 143500 | 1679702140 | 15870 | 15880 | 15890 | 15870 | 180 |
| 302 | 20240618 | 143400 | 1676845000 | 15890 | 15890 | 15890 | 15890 | 0 |
| 303 | 20240618 | 143300 | 1676845000 | 15890 | 15900 | 15900 | 15890 | 101 |
| 304 | 20240618 | 143200 | 1675239110 | 15900 | 15860 | 15900 | 15860 | 271 |
| 305 | 20240618 | 143100 | 1670941010 | 15900 | 15900 | 15900 | 15900 | 0 |
| 306 | 20240618 | 143000 | 1670941010 | 15900 | 15900 | 15900 | 15900 | 100 |
| 307 | 20240618 | 142900 | 1669351010 | 15900 | 15900 | 15900 | 15900 | 0 |
| 308 | 20240618 | 142800 | 1669351010 | 15900 | 15900 | 15900 | 15900 | 0 |
| 309 | 20240618 | 142700 | 1669351010 | 15900 | 15920 | 15930 | 15850 | 437 |
| 310 | 20240618 | 142600 | 1662404090 | 15930 | 15970 | 15970 | 15920 | 75 |
| 311 | 20240618 | 142500 | 1661207990 | 15970 | 15990 | 16000 | 15970 | 1432 |
| 312 | 20240618 | 142400 | 1638323490 | 15980 | 16000 | 16000 | 15890 | 1060 |
| 313 | 20240618 | 142300 | 1621390760 | 16000 | 15870 | 16060 | 15870 | 4294 |
| 314 | 20240618 | 142200 | 1552834290 | 15870 | 15830 | 15870 | 15830 | 45 |
| 315 | 20240618 | 142100 | 1552121900 | 15870 | 15840 | 15870 | 15840 | 303 |
| 316 | 20240618 | 142000 | 1547320920 | 15840 | 15840 | 15840 | 15840 | 1 |
| 317 | 20240618 | 141900 | 1547305080 | 15840 | 15840 | 15840 | 15840 | 1 |
| 318 | 20240618 | 141800 | 1547289240 | 15840 | 15840 | 15840 | 15840 | 0 |
| 319 | 20240618 | 141700 | 1547289240 | 15840 | 15840 | 15840 | 15830 | 56 |
| 320 | 20240618 | 141600 | 1546402690 | 15830 | 15820 | 15830 | 15820 | 17 |
| 321 | 20240618 | 141500 | 1546133600 | 15830 | 15820 | 15830 | 15820 | 3 |
| 322 | 20240618 | 141400 | 1546086120 | 15830 | 15820 | 15830 | 15820 | 6 |
| 323 | 20240618 | 141300 | 1545991190 | 15840 | 15840 | 15840 | 15840 | 3 |
| 324 | 20240618 | 141200 | 1545943670 | 15840 | 15830 | 15840 | 15820 | 155 |
| 325 | 20240618 | 141100 | 1543490620 | 15830 | 15820 | 15830 | 15820 | 311 |
| 326 | 20240618 | 141000 | 1538570590 | 15830 | 15830 | 15830 | 15820 | 202 |
| 327 | 20240618 | 140900 | 1535374930 | 15840 | 15820 | 15840 | 15820 | 284 |
| 328 | 20240618 | 140800 | 1530882030 | 15830 | 15830 | 15830 | 15830 | 11 |
| 329 | 20240618 | 140700 | 1530707900 | 15830 | 15830 | 15840 | 15830 | 24 |
| 330 | 20240618 | 140600 | 1530327880 | 15840 | 15840 | 15840 | 15840 | 6 |
| 331 | 20240618 | 140500 | 1530232840 | 15820 | 15840 | 15840 | 15820 | 144 |
| 332 | 20240618 | 140400 | 1527954680 | 15820 | 15830 | 15840 | 15820 | 740 |
| 333 | 20240618 | 140300 | 1516242690 | 15840 | 15840 | 15840 | 15840 | 20 |
| 334 | 20240618 | 140200 | 1515925890 | 15840 | 15840 | 15840 | 15840 | 91 |
| 335 | 20240618 | 140100 | 1514484450 | 15840 | 15840 | 15840 | 15840 | 51 |
| 336 | 20240618 | 140000 | 1513676610 | 15840 | 15830 | 15840 | 15830 | 7 |
| 337 | 20240618 | 135900 | 1513565790 | 15830 | 15830 | 15830 | 15820 | 73 |
| 338 | 20240618 | 135800 | 1512410460 | 15840 | 15830 | 15840 | 15830 | 301 |
| 339 | 20240618 | 135700 | 1507645620 | 15830 | 15830 | 15830 | 15830 | 6 |
| 340 | 20240618 | 135600 | 1507550640 | 15830 | 15840 | 15840 | 15820 | 668 |
| 341 | 20240618 | 135500 | 1496982740 | 15820 | 15840 | 15840 | 15820 | 239 |
| 342 | 20240618 | 135400 | 1493199340 | 15830 | 15830 | 15830 | 15830 | 11 |
| 343 | 20240618 | 135300 | 1493025210 | 15830 | 15830 | 15830 | 15830 | 10 |
| 344 | 20240618 | 135200 | 1492866910 | 15830 | 15840 | 15840 | 15830 | 101 |
| 345 | 20240618 | 135100 | 1491268070 | 15840 | 15840 | 15840 | 15840 | 84 |
| 346 | 20240618 | 135000 | 1489937510 | 15840 | 15830 | 15840 | 15830 | 34 |
| 347 | 20240618 | 134900 | 1489399280 | 15830 | 15840 | 15840 | 15820 | 588 |
| 348 | 20240618 | 134800 | 1480091300 | 15840 | 15840 | 15860 | 15840 | 16 |
| 349 | 20240618 | 134700 | 1479837840 | 15860 | 15840 | 15860 | 15840 | 37 |
| 350 | 20240618 | 134600 | 1479251740 | 15860 | 15860 | 15860 | 15860 | 0 |
| 351 | 20240618 | 134500 | 1479251740 | 15860 | 15860 | 15860 | 15860 | 0 |
| 352 | 20240618 | 134400 | 1479251740 | 15860 | 15860 | 15860 | 15860 | 1 |
| 353 | 20240618 | 134300 | 1479235880 | 15850 | 15850 | 15850 | 15850 | 1 |
| 354 | 20240618 | 134200 | 1479220030 | 15860 | 15850 | 15860 | 15850 | 2 |
| 355 | 20240618 | 134100 | 1479188320 | 15830 | 15850 | 15850 | 15830 | 5 |
| 356 | 20240618 | 134000 | 1479109110 | 15820 | 15860 | 15860 | 15820 | 608 |
| 357 | 20240618 | 133900 | 1469490320 | 15860 | 15860 | 15860 | 15830 | 3438 |
| 358 | 20240618 | 133800 | 1415011720 | 15850 | 15850 | 15860 | 15850 | 855 |
| 359 | 20240618 | 133700 | 1401459960 | 15860 | 15860 | 15860 | 15860 | 20 |
| 360 | 20240618 | 133600 | 1401142760 | 15860 | 15870 | 15870 | 15860 | 438 |
| 361 | 20240618 | 133500 | 1394196030 | 15870 | 15860 | 15870 | 15860 | 221 |
| 362 | 20240618 | 133400 | 1390690630 | 15870 | 15870 | 15870 | 15870 | 3 |
| 363 | 20240618 | 133300 | 1390643020 | 15870 | 15870 | 15870 | 15870 | 3 |
| 364 | 20240618 | 133200 | 1390595410 | 15870 | 15870 | 15870 | 15870 | 5 |
| 365 | 20240618 | 133100 | 1390516060 | 15870 | 15860 | 15870 | 15860 | 770 |
| 366 | 20240618 | 133000 | 1378303800 | 15870 | 15870 | 15870 | 15870 | 21 |
| 367 | 20240618 | 132900 | 1377970530 | 15860 | 15870 | 15870 | 15860 | 147 |
| 368 | 20240618 | 132800 | 1375638870 | 15870 | 15880 | 15880 | 15870 | 82 |
| 369 | 20240618 | 132700 | 1374337480 | 15880 | 15880 | 15880 | 15880 | 70 |
| 370 | 20240618 | 132600 | 1373225880 | 15880 | 15860 | 15880 | 15860 | 131 |
| 371 | 20240618 | 132500 | 1371148200 | 15880 | 15880 | 15880 | 15880 | 0 |
| 372 | 20240618 | 132400 | 1371148200 | 15880 | 15870 | 15880 | 15860 | 679 |
| 373 | 20240618 | 132300 | 1360373490 | 15860 | 15860 | 15860 | 15860 | 277 |
| 374 | 20240618 | 132200 | 1355980270 | 15860 | 15860 | 15880 | 15860 | 1497 |
| 375 | 20240618 | 132100 | 1332237830 | 15870 | 15860 | 15870 | 15860 | 207 |
| 376 | 20240618 | 132000 | 1328954740 | 15870 | 15880 | 15880 | 15870 | 548 |
| 377 | 20240618 | 131900 | 1320257890 | 15880 | 15880 | 15880 | 15880 | 72 |
| 378 | 20240618 | 131800 | 1319114530 | 15890 | 15880 | 15890 | 15880 | 43 |
| 379 | 20240618 | 131700 | 1318431650 | 15890 | 15890 | 15890 | 15890 | 50 |
| 380 | 20240618 | 131600 | 1317637150 | 15900 | 15900 | 15900 | 15890 | 12 |
| 381 | 20240618 | 131500 | 1317446450 | 15890 | 15890 | 15890 | 15880 | 34 |
| 382 | 20240618 | 131400 | 1316906210 | 15890 | 15890 | 15900 | 15890 | 43 |
| 383 | 20240618 | 131300 | 1316222930 | 15890 | 15870 | 15890 | 15870 | 345 |
| 384 | 20240618 | 131200 | 1310741760 | 15870 | 15890 | 15890 | 15870 | 906 |
| 385 | 20240618 | 131100 | 1296363520 | 15870 | 15890 | 15890 | 15870 | 207 |
| 386 | 20240618 | 131000 | 1293078310 | 15890 | 15890 | 15890 | 15880 | 1101 |
| 387 | 20240618 | 130900 | 1275594320 | 15890 | 15900 | 15900 | 15880 | 65 |
| 388 | 20240618 | 130800 | 1274561000 | 15900 | 15890 | 15900 | 15890 | 150 |
| 389 | 20240618 | 130700 | 1272177490 | 15900 | 15890 | 15900 | 15890 | 13 |
| 390 | 20240618 | 130600 | 1271970810 | 15900 | 15900 | 15900 | 15890 | 1256 |
| 391 | 20240618 | 130500 | 1252012950 | 15900 | 15900 | 15900 | 15900 | 9 |
| 392 | 20240618 | 130400 | 1251869850 | 15900 | 15900 | 15900 | 15900 | 94 |
| 393 | 20240618 | 130300 | 1250375250 | 15890 | 15900 | 15900 | 15890 | 126 |
| 394 | 20240618 | 130200 | 1248371860 | 15900 | 15910 | 15930 | 15900 | 502 |
| 395 | 20240618 | 130100 | 1240389930 | 15910 | 15910 | 15910 | 15910 | 9 |
| 396 | 20240618 | 130000 | 1240246740 | 15930 | 15910 | 15930 | 15900 | 17 |
| 397 | 20240618 | 125900 | 1239976290 | 15940 | 15920 | 15940 | 15900 | 1353 |
| 398 | 20240618 | 125800 | 1218455520 | 15920 | 15940 | 15940 | 15910 | 261 |
| 399 | 20240618 | 125700 | 1214300480 | 15920 | 15930 | 15930 | 15920 | 21 |
| 400 | 20240618 | 125600 | 1213966140 | 15930 | 15930 | 15940 | 15930 | 156 |
| 401 | 20240618 | 125500 | 1211481050 | 15930 | 15930 | 15930 | 15930 | 5 |
| 402 | 20240618 | 125400 | 1211401400 | 15940 | 15930 | 15940 | 15930 | 23 |
| 403 | 20240618 | 125300 | 1211034990 | 15930 | 15930 | 15930 | 15930 | 0 |
| 404 | 20240618 | 125200 | 1211034990 | 15930 | 15920 | 15930 | 15920 | 61 |
| 405 | 20240618 | 125100 | 1210063860 | 15930 | 15930 | 15930 | 15930 | 75 |
| 406 | 20240618 | 125000 | 1208869110 | 15940 | 15940 | 15940 | 15940 | 6 |
| 407 | 20240618 | 124900 | 1208773470 | 15940 | 15930 | 15940 | 15930 | 27 |
| 408 | 20240618 | 124800 | 1208343350 | 15930 | 15940 | 15940 | 15930 | 16 |
| 409 | 20240618 | 124700 | 1208088450 | 15940 | 15940 | 15940 | 15940 | 0 |
| 410 | 20240618 | 124600 | 1208088450 | 15940 | 15930 | 15940 | 15930 | 6 |
| 411 | 20240618 | 124500 | 1207992850 | 15930 | 15920 | 15930 | 15920 | 11 |
| 412 | 20240618 | 124400 | 1207817720 | 15930 | 15940 | 15940 | 15920 | 37 |
| 413 | 20240618 | 124300 | 1207228030 | 15940 | 15940 | 15940 | 15940 | 19 |
| 414 | 20240618 | 124200 | 1206925170 | 15940 | 15940 | 15940 | 15940 | 13 |
| 415 | 20240618 | 124100 | 1206717950 | 15940 | 15940 | 15940 | 15940 | 0 |
| 416 | 20240618 | 124000 | 1206717950 | 15940 | 15930 | 15940 | 15930 | 89 |
| 417 | 20240618 | 123900 | 1205300170 | 15940 | 15940 | 15940 | 15940 | 0 |
| 418 | 20240618 | 123800 | 1205300170 | 15940 | 15940 | 15940 | 15940 | 0 |
| 419 | 20240618 | 123700 | 1205300170 | 15940 | 15920 | 15940 | 15920 | 11 |
| 420 | 20240618 | 123600 | 1205125030 | 15940 | 15940 | 15940 | 15940 | 1 |
| 421 | 20240618 | 123500 | 1205109090 | 15930 | 15930 | 15930 | 15930 | 0 |
| 422 | 20240618 | 123400 | 1205109090 | 15930 | 15940 | 15940 | 15930 | 60 |
| 423 | 20240618 | 123300 | 1204153190 | 15950 | 15940 | 15950 | 15940 | 4 |
| 424 | 20240618 | 123200 | 1204089420 | 15940 | 15940 | 15940 | 15940 | 95 |
| 425 | 20240618 | 123100 | 1202575120 | 15940 | 15940 | 15940 | 15940 | 1 |
| 426 | 20240618 | 123000 | 1202559180 | 15950 | 15950 | 15950 | 15950 | 2 |
| 427 | 20240618 | 122900 | 1202527280 | 15920 | 15900 | 15920 | 15900 | 336 |
| 428 | 20240618 | 122800 | 1197184840 | 15920 | 15920 | 15920 | 15920 | 1 |
| 429 | 20240618 | 122700 | 1197168920 | 15900 | 15920 | 15920 | 15900 | 190 |
| 430 | 20240618 | 122600 | 1194146280 | 15900 | 15910 | 15920 | 15900 | 178 |
| 431 | 20240618 | 122500 | 1191315050 | 15920 | 15900 | 15920 | 15900 | 21 |
| 432 | 20240618 | 122400 | 1190981130 | 15920 | 15920 | 15920 | 15920 | 11 |
| 433 | 20240618 | 122300 | 1190806010 | 15920 | 15950 | 15950 | 15920 | 69 |
| 434 | 20240618 | 122200 | 1189707500 | 15920 | 15910 | 15920 | 15910 | 32 |
| 435 | 20240618 | 122100 | 1189198280 | 15910 | 15920 | 15920 | 15900 | 134 |
| 436 | 20240618 | 122000 | 1187066040 | 15910 | 15910 | 15910 | 15910 | 2 |
| 437 | 20240618 | 121900 | 1187034220 | 15920 | 15920 | 15920 | 15920 | 1 |
| 438 | 20240618 | 121800 | 1187018300 | 15920 | 15900 | 15920 | 15900 | 35 |
| 439 | 20240618 | 121700 | 1186461540 | 15910 | 15890 | 15910 | 15890 | 43 |
| 440 | 20240618 | 121600 | 1185777740 | 15900 | 15900 | 15900 | 15900 | 40 |
| 441 | 20240618 | 121500 | 1185141740 | 15900 | 15900 | 15900 | 15900 | 298 |
| 442 | 20240618 | 121400 | 1180403540 | 15890 | 15900 | 15900 | 15890 | 79 |
| 443 | 20240618 | 121300 | 1179147450 | 15890 | 15900 | 15900 | 15890 | 92 |
| 444 | 20240618 | 121200 | 1177685560 | 15900 | 15900 | 15910 | 15900 | 23 |
| 445 | 20240618 | 121100 | 1177319850 | 15910 | 15910 | 15910 | 15910 | 2 |
| 446 | 20240618 | 121000 | 1177288030 | 15910 | 15910 | 15910 | 15910 | 3 |
| 447 | 20240618 | 120900 | 1177240300 | 15910 | 15890 | 15910 | 15890 | 5 |
| 448 | 20240618 | 120800 | 1177160790 | 15900 | 15900 | 15900 | 15900 | 713 |
| 449 | 20240618 | 120700 | 1165824090 | 15910 | 15900 | 15910 | 15900 | 181 |
| 450 | 20240618 | 120600 | 1162946180 | 15910 | 15910 | 15910 | 15910 | 233 |
| 451 | 20240618 | 120500 | 1159239150 | 15910 | 15920 | 15920 | 15910 | 63 |
| 452 | 20240618 | 120400 | 1158236810 | 15910 | 15920 | 15920 | 15910 | 279 |
| 453 | 20240618 | 120300 | 1153797870 | 15920 | 15930 | 15930 | 15920 | 288 |
| 454 | 20240618 | 120200 | 1149211710 | 15990 | 15990 | 15990 | 15990 | 0 |
| 455 | 20240618 | 120100 | 1149211710 | 15990 | 15950 | 15990 | 15940 | 172 |
| 456 | 20240618 | 120000 | 1146469780 | 15990 | 15960 | 15990 | 15960 | 1282 |
| 457 | 20240618 | 115900 | 1126009030 | 15990 | 15970 | 15990 | 15960 | 195 |
| 458 | 20240618 | 115800 | 1122895850 | 15970 | 15960 | 15970 | 15960 | 109 |
| 459 | 20240618 | 115700 | 1121156200 | 15960 | 15950 | 15960 | 15950 | 513 |
| 460 | 20240618 | 115600 | 1112973200 | 15950 | 15950 | 15950 | 15930 | 12 |
| 461 | 20240618 | 115500 | 1112782000 | 15930 | 15920 | 15930 | 15920 | 1180 |
| 462 | 20240618 | 115400 | 1093994880 | 15910 | 15900 | 15910 | 15900 | 49 |
| 463 | 20240618 | 115300 | 1093215390 | 15910 | 15920 | 15920 | 15910 | 196 |
| 464 | 20240618 | 115200 | 1090097000 | 15920 | 15910 | 15920 | 15910 | 12 |
| 465 | 20240618 | 115100 | 1089906070 | 15910 | 15910 | 15910 | 15900 | 267 |
| 466 | 20240618 | 115000 | 1085658180 | 15910 | 15920 | 15920 | 15910 | 76 |
| 467 | 20240618 | 114900 | 1084449010 | 15920 | 15920 | 15920 | 15920 | 8 |
| 468 | 20240618 | 114800 | 1084321650 | 15920 | 15910 | 15920 | 15900 | 244 |
| 469 | 20240618 | 114700 | 1080438950 | 15920 | 15910 | 15920 | 15910 | 63 |
| 470 | 20240618 | 114600 | 1079436610 | 15910 | 15910 | 15910 | 15910 | 195 |
| 471 | 20240618 | 114500 | 1076334160 | 15910 | 15910 | 15910 | 15910 | 1 |
| 472 | 20240618 | 114400 | 1076318250 | 15900 | 15920 | 15920 | 15900 | 559 |
| 473 | 20240618 | 114300 | 1067427640 | 15920 | 15900 | 15920 | 15900 | 312 |
| 474 | 20240618 | 114200 | 1062466600 | 15910 | 15920 | 15920 | 15900 | 295 |
| 475 | 20240618 | 114100 | 1057775130 | 15910 | 15900 | 15920 | 15900 | 117 |
| 476 | 20240618 | 114000 | 1055914720 | 15900 | 15900 | 15920 | 15900 | 13 |
| 477 | 20240618 | 113900 | 1055707940 | 15920 | 15910 | 15930 | 15910 | 12 |
| 478 | 20240618 | 113800 | 1055516870 | 15930 | 15920 | 15930 | 15900 | 943 |
| 479 | 20240618 | 113700 | 1040518260 | 15920 | 15930 | 15930 | 15920 | 47 |
| 480 | 20240618 | 113600 | 1039769600 | 15930 | 15930 | 15930 | 15930 | 33 |
| 481 | 20240618 | 113500 | 1039243910 | 15930 | 15910 | 15930 | 15910 | 81 |
| 482 | 20240618 | 113400 | 1037954580 | 15930 | 15930 | 15930 | 15930 | 3 |
| 483 | 20240618 | 113300 | 1037906790 | 15920 | 15900 | 15930 | 15900 | 122 |
| 484 | 20240618 | 113200 | 1035966210 | 15900 | 15910 | 15910 | 15900 | 1323 |
| 485 | 20240618 | 113100 | 1014928580 | 15930 | 15930 | 15930 | 15930 | 6 |
| 486 | 20240618 | 113000 | 1014833000 | 15930 | 15930 | 15930 | 15930 | 7 |
| 487 | 20240618 | 112900 | 1014721490 | 15930 | 15910 | 15930 | 15900 | 657 |
| 488 | 20240618 | 112800 | 1004269380 | 15920 | 15920 | 15920 | 15920 | 44 |
| 489 | 20240618 | 112700 | 1003568900 | 15920 | 15920 | 15920 | 15920 | 2 |
| 490 | 20240618 | 112600 | 1003537060 | 15920 | 15920 | 15920 | 15900 | 2784 |
| 491 | 20240618 | 112500 | 959238340 | 15930 | 15930 | 15930 | 15930 | 9 |
| 492 | 20240618 | 112400 | 959094970 | 15930 | 15940 | 15960 | 15930 | 84 |
| 493 | 20240618 | 112300 | 957756690 | 15970 | 15970 | 15970 | 15970 | 3 |
| 494 | 20240618 | 112200 | 957708780 | 15970 | 15950 | 15970 | 15950 | 12 |
| 495 | 20240618 | 112100 | 957517360 | 15970 | 15970 | 15970 | 15970 | 2 |
| 496 | 20240618 | 112000 | 957485420 | 15950 | 15970 | 15970 | 15920 | 202 |
| 497 | 20240618 | 111900 | 954266420 | 15960 | 15950 | 15960 | 15950 | 550 |
| 498 | 20240618 | 111800 | 945490990 | 15950 | 15910 | 15950 | 15910 | 600 |
| 499 | 20240618 | 111700 | 935944950 | 15950 | 15950 | 15950 | 15950 | 2 |
| 500 | 20240618 | 111600 | 935913050 | 15910 | 15950 | 15950 | 15910 | 336 |
| 501 | 20240618 | 111500 | 930563550 | 15930 | 15920 | 15950 | 15920 | 9 |
| 502 | 20240618 | 111400 | 930420230 | 15950 | 15930 | 15950 | 15910 | 279 |
| 503 | 20240618 | 111300 | 925979550 | 15950 | 15970 | 15970 | 15930 | 447 |
| 504 | 20240618 | 111200 | 918850700 | 15990 | 15990 | 15990 | 15990 | 10 |
| 505 | 20240618 | 111100 | 918690800 | 15990 | 15990 | 15990 | 15990 | 0 |
| 506 | 20240618 | 111000 | 918690800 | 15990 | 15990 | 15990 | 15990 | 0 |
| 507 | 20240618 | 110900 | 918690800 | 15990 | 15990 | 15990 | 15990 | 15 |
| 508 | 20240618 | 110800 | 918450950 | 15990 | 15980 | 15990 | 15980 | 47 |
| 509 | 20240618 | 110700 | 917699850 | 16000 | 15960 | 16010 | 15960 | 8 |
| 510 | 20240618 | 110600 | 917571890 | 16010 | 16000 | 16010 | 16000 | 342 |
| 511 | 20240618 | 110500 | 912099880 | 16010 | 16010 | 16020 | 15920 | 452 |
| 512 | 20240618 | 110400 | 904894870 | 15970 | 15910 | 15970 | 15910 | 791 |
| 513 | 20240618 | 110300 | 892293070 | 15920 | 15950 | 15950 | 15900 | 1210 |
| 514 | 20240618 | 110200 | 873040520 | 15950 | 15960 | 15970 | 15950 | 1341 |
| 515 | 20240618 | 110100 | 851648980 | 15970 | 15980 | 15980 | 15970 | 221 |
| 516 | 20240618 | 110000 | 848118850 | 16010 | 16020 | 16020 | 15980 | 5286 |
| 517 | 20240618 | 105900 | 763533630 | 16030 | 16030 | 16030 | 16030 | 1 |
| 518 | 20240618 | 105800 | 763517600 | 16020 | 16020 | 16020 | 16020 | 217 |
| 519 | 20240618 | 105700 | 760041260 | 16020 | 16020 | 16040 | 16020 | 1245 |
| 520 | 20240618 | 105600 | 740096140 | 16020 | 16030 | 16030 | 16020 | 171 |
| 521 | 20240618 | 105500 | 737355720 | 16050 | 16040 | 16050 | 16040 | 55 |
| 522 | 20240618 | 105400 | 736473500 | 16040 | 16050 | 16050 | 16020 | 1707 |
| 523 | 20240618 | 105300 | 709126290 | 16050 | 16040 | 16050 | 16030 | 576 |
| 524 | 20240618 | 105200 | 699891990 | 16040 | 16040 | 16050 | 16040 | 55 |
| 525 | 20240618 | 105100 | 699009780 | 16050 | 16060 | 16060 | 16040 | 156 |
| 526 | 20240618 | 105000 | 696507100 | 16080 | 16080 | 16080 | 16080 | 16 |
| 527 | 20240618 | 104900 | 696249820 | 16080 | 16080 | 16080 | 16080 | 0 |
| 528 | 20240618 | 104800 | 696249820 | 16080 | 16060 | 16080 | 16040 | 56 |
| 529 | 20240618 | 104700 | 695350270 | 16070 | 16070 | 16070 | 16070 | 15 |
| 530 | 20240618 | 104600 | 695109220 | 16070 | 16070 | 16070 | 16070 | 1 |
| 531 | 20240618 | 104500 | 695093150 | 16030 | 16050 | 16050 | 16030 | 101 |
| 532 | 20240618 | 104400 | 693473920 | 16070 | 16020 | 16080 | 16020 | 53 |
| 533 | 20240618 | 104300 | 692624580 | 16020 | 16020 | 16090 | 16020 | 31 |
| 534 | 20240618 | 104200 | 692127810 | 16020 | 16040 | 16050 | 16020 | 2002 |
| 535 | 20240618 | 104100 | 660031000 | 16070 | 16050 | 16070 | 16050 | 190 |
| 536 | 20240618 | 104000 | 656979460 | 16070 | 16050 | 16070 | 16050 | 119 |
| 537 | 20240618 | 103900 | 655069410 | 16050 | 16050 | 16050 | 16050 | 11 |
| 538 | 20240618 | 103800 | 654892860 | 16050 | 16050 | 16050 | 16050 | 36 |
| 539 | 20240618 | 103700 | 654315060 | 16050 | 16050 | 16050 | 16040 | 47 |
| 540 | 20240618 | 103600 | 653560770 | 16050 | 16050 | 16050 | 16050 | 193 |
| 541 | 20240618 | 103500 | 650463120 | 16050 | 16060 | 16060 | 16040 | 355 |
| 542 | 20240618 | 103400 | 644766420 | 16060 | 16050 | 16060 | 16050 | 158 |
| 543 | 20240618 | 103300 | 642230390 | 16050 | 16060 | 16060 | 16050 | 395 |
| 544 | 20240618 | 103200 | 635890580 | 16060 | 16070 | 16070 | 16050 | 977 |
| 545 | 20240618 | 103100 | 620200030 | 16070 | 16110 | 16110 | 16070 | 2775 |
| 546 | 20240618 | 103000 | 575577520 | 16110 | 16130 | 16130 | 16110 | 27 |
| 547 | 20240618 | 102900 | 575142300 | 16130 | 16130 | 16130 | 16130 | 43 |
| 548 | 20240618 | 102800 | 574448710 | 16130 | 16130 | 16130 | 16130 | 51 |
| 549 | 20240618 | 102700 | 573626080 | 16130 | 16130 | 16130 | 16130 | 3 |
| 550 | 20240618 | 102600 | 573577690 | 16090 | 16090 | 16130 | 16090 | 85 |
| 551 | 20240618 | 102500 | 572210000 | 16140 | 16100 | 16140 | 16080 | 2570 |
| 552 | 20240618 | 102400 | 530881630 | 16150 | 16140 | 16150 | 16080 | 2989 |
| 553 | 20240618 | 102300 | 482778630 | 16150 | 16150 | 16150 | 16150 | 3 |
| 554 | 20240618 | 102200 | 482730180 | 16150 | 16150 | 16150 | 16150 | 7 |
| 555 | 20240618 | 102100 | 482617130 | 16150 | 16150 | 16150 | 16150 | 110 |
| 556 | 20240618 | 102000 | 480840630 | 16150 | 16150 | 16150 | 16150 | 0 |
| 557 | 20240618 | 101900 | 480840630 | 16150 | 16150 | 16150 | 16150 | 4 |
| 558 | 20240618 | 101800 | 480776030 | 16150 | 16120 | 16150 | 16110 | 89 |
| 559 | 20240618 | 101700 | 479341370 | 16150 | 16150 | 16150 | 16150 | 38 |
| 560 | 20240618 | 101600 | 478727670 | 16150 | 16150 | 16150 | 16150 | 2 |
| 561 | 20240618 | 101500 | 478695370 | 16150 | 16150 | 16150 | 16150 | 210 |
| 562 | 20240618 | 101400 | 475303870 | 16160 | 16100 | 16170 | 16100 | 323 |
| 563 | 20240618 | 101300 | 470103380 | 16170 | 16140 | 16170 | 16100 | 902 |
| 564 | 20240618 | 101200 | 455566540 | 16170 | 16170 | 16170 | 16170 | 0 |
| 565 | 20240618 | 101100 | 455566540 | 16170 | 16140 | 16170 | 16140 | 12 |
| 566 | 20240618 | 101000 | 455372830 | 16150 | 16170 | 16170 | 16150 | 14 |
| 567 | 20240618 | 100900 | 455146690 | 16170 | 16170 | 16170 | 16170 | 0 |
| 568 | 20240618 | 100800 | 455146690 | 16170 | 16170 | 16170 | 16170 | 16 |
| 569 | 20240618 | 100700 | 454887970 | 16180 | 16180 | 16180 | 16180 | 21 |
| 570 | 20240618 | 100600 | 454548190 | 16180 | 16180 | 16180 | 16180 | 2 |
| 571 | 20240618 | 100500 | 454515830 | 16180 | 16180 | 16180 | 16180 | 4 |
| 572 | 20240618 | 100400 | 454451110 | 16190 | 16190 | 16190 | 16190 | 1 |
| 573 | 20240618 | 100300 | 454434920 | 16130 | 16140 | 16200 | 16130 | 98 |
| 574 | 20240618 | 100200 | 452853910 | 16200 | 16200 | 16200 | 16120 | 32 |
| 575 | 20240618 | 100100 | 452337430 | 16190 | 16190 | 16190 | 16190 | 20 |
| 576 | 20240618 | 100000 | 452013630 | 16190 | 16190 | 16200 | 16190 | 211 |
| 577 | 20240618 | 095900 | 448597530 | 16200 | 16160 | 16200 | 16160 | 301 |
| 578 | 20240618 | 095800 | 443727120 | 16160 | 16160 | 16160 | 16160 | 1 |
| 579 | 20240618 | 095700 | 443710960 | 16170 | 16120 | 16170 | 16110 | 329 |
| 580 | 20240618 | 095600 | 438410310 | 16180 | 16130 | 16190 | 16110 | 351 |
| 581 | 20240618 | 095500 | 432754290 | 16210 | 16150 | 16210 | 16110 | 1501 |
| 582 | 20240618 | 095400 | 408564300 | 16210 | 16180 | 16210 | 16150 | 341 |
| 583 | 20240618 | 095300 | 403056360 | 16210 | 16210 | 16210 | 16180 | 5 |
| 584 | 20240618 | 095200 | 402975340 | 16210 | 16210 | 16210 | 16210 | 1 |
| 585 | 20240618 | 095100 | 402959130 | 16210 | 16170 | 16210 | 16150 | 662 |
| 586 | 20240618 | 095000 | 392266570 | 16180 | 16170 | 16210 | 16170 | 113 |
| 587 | 20240618 | 094900 | 390438760 | 16190 | 16200 | 16210 | 16190 | 82 |
| 588 | 20240618 | 094800 | 389110560 | 16210 | 16180 | 16210 | 16160 | 345 |
| 589 | 20240618 | 094700 | 383534810 | 16200 | 16210 | 16210 | 16200 | 15 |
| 590 | 20240618 | 094600 | 383291760 | 16210 | 16220 | 16220 | 16210 | 4 |
| 591 | 20240618 | 094500 | 383226890 | 16230 | 16230 | 16230 | 16180 | 201 |
| 592 | 20240618 | 094400 | 379969630 | 16230 | 16230 | 16230 | 16230 | 2 |
| 593 | 20240618 | 094300 | 379937170 | 16230 | 16250 | 16260 | 16230 | 14 |
| 594 | 20240618 | 094200 | 379709850 | 16260 | 16230 | 16260 | 16230 | 125 |
| 595 | 20240618 | 094100 | 377678510 | 16250 | 16250 | 16250 | 16250 | 63 |
| 596 | 20240618 | 094000 | 376654760 | 16260 | 16260 | 16260 | 16260 | 0 |
| 597 | 20240618 | 093900 | 376654760 | 16260 | 16260 | 16260 | 16260 | 15 |
| 598 | 20240618 | 093800 | 376410860 | 16260 | 16260 | 16260 | 16260 | 30 |
| 599 | 20240618 | 093700 | 375923060 | 16240 | 16250 | 16260 | 16240 | 534 |
| 600 | 20240618 | 093600 | 367249230 | 16260 | 16250 | 16260 | 16250 | 202 |
| 601 | 20240618 | 093500 | 363966720 | 16240 | 16260 | 16260 | 16240 | 220 |
| 602 | 20240618 | 093400 | 360391120 | 16260 | 16230 | 16260 | 16230 | 980 |
| 603 | 20240618 | 093300 | 344481660 | 16230 | 16170 | 16240 | 16170 | 1858 |
| 604 | 20240618 | 093200 | 314362820 | 16170 | 16140 | 16170 | 16130 | 942 |
| 605 | 20240618 | 093100 | 299158810 | 16130 | 16140 | 16140 | 16130 | 116 |
| 606 | 20240618 | 093000 | 297286670 | 16120 | 16120 | 16140 | 16120 | 957 |
| 607 | 20240618 | 092900 | 281847810 | 16120 | 16120 | 16120 | 16110 | 726 |
| 608 | 20240618 | 092800 | 270144700 | 16120 | 16110 | 16120 | 16100 | 1264 |
| 609 | 20240618 | 092700 | 249781560 | 16120 | 16130 | 16130 | 16120 | 426 |
| 610 | 20240618 | 092600 | 242911820 | 16140 | 16150 | 16150 | 16140 | 853 |
| 611 | 20240618 | 092500 | 229142890 | 16160 | 16160 | 16160 | 16160 | 100 |
| 612 | 20240618 | 092400 | 227526890 | 16160 | 16150 | 16160 | 16150 | 102 |
| 613 | 20240618 | 092300 | 225879570 | 16150 | 16170 | 16170 | 16150 | 266 |
| 614 | 20240618 | 092200 | 221580450 | 16170 | 16170 | 16170 | 16170 | 295 |
| 615 | 20240618 | 092100 | 216810300 | 16170 | 16140 | 16170 | 16140 | 75 |
| 616 | 20240618 | 092000 | 215599310 | 16170 | 16160 | 16170 | 16160 | 501 |
| 617 | 20240618 | 091900 | 207501140 | 16160 | 16160 | 16160 | 16130 | 173 |
| 618 | 20240618 | 091800 | 204710320 | 16160 | 16130 | 16160 | 16110 | 21 |
| 619 | 20240618 | 091700 | 204371910 | 16160 | 16120 | 16160 | 16110 | 281 |
| 620 | 20240618 | 091600 | 199842850 | 16160 | 16160 | 16160 | 16120 | 281 |
| 621 | 20240618 | 091500 | 195312420 | 16130 | 16120 | 16170 | 16120 | 276 |
| 622 | 20240618 | 091400 | 190862670 | 16180 | 16180 | 16180 | 16180 | 1 |
| 623 | 20240618 | 091300 | 190846490 | 16180 | 16180 | 16180 | 16120 | 91 |
| 624 | 20240618 | 091200 | 189379000 | 16180 | 16140 | 16180 | 16130 | 341 |
| 625 | 20240618 | 091100 | 183878060 | 16180 | 16140 | 16180 | 16140 | 84 |
| 626 | 20240618 | 091000 | 182522260 | 16140 | 16150 | 16190 | 16140 | 356 |
| 627 | 20240618 | 090900 | 176775770 | 16190 | 16150 | 16190 | 16150 | 175 |
| 628 | 20240618 | 090800 | 173949480 | 16140 | 16140 | 16150 | 16140 | 370 |
| 629 | 20240618 | 090700 | 167976270 | 16140 | 16120 | 16140 | 16120 | 114 |
| 630 | 20240618 | 090600 | 166138370 | 16130 | 16160 | 16160 | 16130 | 195 |
| 631 | 20240618 | 090500 | 162989360 | 16150 | 16170 | 16210 | 16150 | 1358 |
| 632 | 20240618 | 090400 | 141030910 | 16150 | 16160 | 16170 | 16150 | 62 |
| 633 | 20240618 | 090300 | 140029500 | 16150 | 16100 | 16170 | 16100 | 358 |
| 634 | 20240618 | 090200 | 134248720 | 16100 | 16100 | 16150 | 16100 | 898 |
| 635 | 20240618 | 090100 | 119787050 | 16150 | 16100 | 16160 | 16100 | 97 |
| 636 | 20240618 | 090000 | 118222230 | 16170 | 16080 | 16220 | 16080 | 7351 |